Sinyi Realty Inc. 9940
TWSE · Tayvan · Finans
TWD 20,15+0,10 (+%0,50)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20,05 | %0,00 | TWD 20,00 | TWD 20,05 | TWD 19,90 | 146,64K |
| 2026-10-01 | TWD 20,05 | -%0,25 | TWD 20,10 | TWD 20,20 | TWD 20,05 | 150,20K |
| 2026-09-30 | TWD 20,10 | +%1,01 | TWD 20,05 | TWD 20,15 | TWD 19,90 | 190,00K |
| 2026-09-29 | TWD 19,90 | -%0,75 | TWD 20,05 | TWD 20,15 | TWD 19,90 | 413,58K |
| 2026-09-24 | TWD 20,05 | -%1,23 | TWD 20,40 | TWD 20,40 | TWD 19,95 | 557,36K |
| 2026-09-23 | TWD 20,30 | -%0,25 | TWD 20,45 | TWD 20,45 | TWD 20,20 | 95,46K |
| 2026-09-22 | TWD 20,35 | -%1,21 | TWD 20,75 | TWD 20,75 | TWD 20,25 | 182,86K |
| 2026-09-21 | TWD 20,60 | -%0,72 | TWD 20,80 | TWD 20,80 | TWD 20,50 | 539,21K |
| 2026-09-18 | TWD 20,75 | +%2,22 | TWD 21,30 | TWD 21,40 | TWD 20,45 | 1,24M |
| 2026-09-17 | TWD 20,30 | +%2,27 | TWD 19,85 | TWD 20,40 | TWD 19,85 | 215,43K |
| 2026-09-16 | TWD 19,85 | %0,00 | TWD 19,90 | TWD 19,90 | TWD 19,80 | 173,04K |
| 2026-09-15 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 19,90 | TWD 19,75 | 227,01K |
| 2026-09-14 | TWD 19,85 | -%1,24 | TWD 20,00 | TWD 20,05 | TWD 19,85 | 473,40K |
| 2026-09-11 | TWD 20,10 | -%0,74 | TWD 20,25 | TWD 20,25 | TWD 20,10 | 203,10K |
| 2026-09-10 | TWD 20,25 | -%0,25 | TWD 20,30 | TWD 20,30 | TWD 20,15 | 137,29K |
| 2026-09-09 | TWD 20,30 | +%0,25 | TWD 20,15 | TWD 20,35 | TWD 20,15 | 117,00K |
| 2026-09-08 | TWD 20,25 | -%0,74 | TWD 20,40 | TWD 20,45 | TWD 20,25 | 206,00K |
| 2026-09-07 | TWD 20,40 | -%0,49 | TWD 20,65 | TWD 20,65 | TWD 20,20 | 228,22K |
| 2026-09-04 | TWD 20,50 | +%0,99 | TWD 20,40 | TWD 20,50 | TWD 20,35 | 252,08K |
| 2026-09-03 | TWD 20,30 | +%0,25 | TWD 20,20 | TWD 20,45 | TWD 20,15 | 209,98K |
| 2026-09-02 | TWD 20,25 | %0,00 | TWD 20,10 | TWD 20,25 | TWD 19,95 | 221,79K |
| 2026-09-01 | TWD 20,25 | +%0,50 | TWD 20,10 | TWD 20,35 | TWD 20,10 | 174,48K |
| 2026-08-31 | TWD 20,15 | -%1,71 | TWD 20,50 | TWD 20,55 | TWD 20,10 | 511,44K |
| 2026-08-28 | TWD 20,50 | -%0,73 | TWD 20,65 | TWD 20,65 | TWD 20,25 | 405,80K |
| 2026-08-27 | TWD 20,65 | +%0,49 | TWD 20,55 | TWD 20,80 | TWD 20,55 | 175,01K |
| 2026-08-26 | TWD 20,55 | +%0,24 | TWD 20,50 | TWD 20,70 | TWD 20,45 | 209,88K |
| 2026-08-25 | TWD 20,50 | -%1,68 | TWD 20,80 | TWD 20,80 | TWD 20,50 | 345,20K |
| 2026-08-24 | TWD 20,85 | -%0,95 | TWD 21,00 | TWD 21,45 | TWD 20,70 | 161,15K |
| 2026-08-21 | TWD 21,05 | +%1,20 | TWD 20,80 | TWD 21,10 | TWD 20,65 | 432,97K |
| 2026-08-20 | TWD 20,80 | +%1,46 | TWD 20,60 | TWD 20,85 | TWD 20,60 | 119,71K |
| 2026-08-19 | TWD 20,50 | -%0,97 | TWD 20,60 | TWD 20,70 | TWD 20,50 | 265,41K |
| 2026-08-18 | TWD 20,70 | -%0,96 | TWD 20,80 | TWD 20,85 | TWD 20,65 | 216,15K |
| 2026-08-17 | TWD 20,90 | +%0,24 | TWD 20,70 | TWD 21,00 | TWD 20,70 | 187,66K |
| 2026-08-14 | TWD 20,85 | -%1,42 | TWD 21,15 | TWD 21,15 | TWD 20,80 | 364,69K |
| 2026-08-13 | TWD 21,15 | -%2,53 | TWD 21,80 | TWD 21,85 | TWD 20,95 | 879,20K |
| 2026-08-12 | TWD 21,70 | +%3,09 | TWD 21,15 | TWD 21,80 | TWD 21,15 | 747,77K |
| 2026-08-11 | TWD 21,05 | -%0,94 | TWD 21,25 | TWD 21,35 | TWD 20,90 | 415,15K |
| 2026-08-10 | TWD 21,25 | +%2,16 | TWD 21,20 | TWD 21,45 | TWD 21,20 | 494,14K |
| 2026-08-07 | TWD 20,80 | +%2,21 | TWD 20,50 | TWD 20,95 | TWD 20,45 | 407,28K |
| 2026-08-06 | TWD 20,35 | -%0,25 | TWD 20,30 | TWD 20,55 | TWD 20,30 | 347,59K |
| 2026-08-05 | TWD 20,40 | %0,00 | TWD 20,65 | TWD 20,65 | TWD 20,30 | 351,04K |
| 2026-08-04 | TWD 20,40 | -%1,21 | TWD 20,45 | TWD 20,60 | TWD 20,35 | 502,56K |
| 2026-08-03 | TWD 20,65 | +%0,98 | TWD 20,30 | TWD 20,75 | TWD 20,20 | 574,00K |
| 2026-07-31 | TWD 20,45 | -%1,92 | TWD 20,90 | TWD 21,00 | TWD 20,45 | 724,50K |
| 2026-07-30 | TWD 20,85 | +%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,55 | 614,53K |
| 2026-07-29 | TWD 20,80 | +%1,96 | TWD 20,40 | TWD 20,80 | TWD 20,35 | 1,74M |
| 2026-07-28 | TWD 20,40 | +%0,74 | TWD 20,25 | TWD 20,40 | TWD 20,05 | 462,50K |
| 2026-07-27 | TWD 20,25 | %0,00 | TWD 20,35 | TWD 20,35 | TWD 20,15 | 175,88K |
| 2026-07-24 | TWD 20,25 | +%0,75 | TWD 20,10 | TWD 20,30 | TWD 19,95 | 480,53K |
| 2026-07-23 | TWD 20,10 | -%0,25 | TWD 20,20 | TWD 20,20 | TWD 20,05 | 200,50K |
| 2026-07-22 | TWD 20,15 | -%1,95 | TWD 20,45 | TWD 20,50 | TWD 20,10 | 395,75K |
| 2026-07-21 | TWD 20,55 | +%0,24 | TWD 20,65 | TWD 20,75 | TWD 20,40 | 509,15K |
| 2026-07-20 | TWD 20,50 | +%2,76 | TWD 20,35 | TWD 20,55 | TWD 20,10 | 931,93K |
| 2026-07-17 | TWD 19,95 | -%1,72 | TWD 20,30 | TWD 20,45 | TWD 19,90 | 800,31K |
| 2026-07-16 | TWD 20,30 | +%2,78 | TWD 19,85 | TWD 20,50 | TWD 19,60 | 1,00M |
| 2026-07-15 | TWD 19,75 | +%1,28 | TWD 19,50 | TWD 19,75 | TWD 19,50 | 421,32K |
| 2026-07-14 | TWD 19,50 | -%1,27 | TWD 19,85 | TWD 19,85 | TWD 19,40 | 539,03K |
| 2026-07-13 | TWD 19,75 | +%0,25 | TWD 19,70 | TWD 19,85 | TWD 19,60 | 286,05K |
| 2026-07-10 | TWD 19,70 | %0,00 | TWD 19,70 | TWD 19,70 | TWD 19,70 | 0 |
| 2026-07-09 | TWD 19,70 | +%0,25 | TWD 19,70 | TWD 19,80 | TWD 19,60 | 247,84K |
| 2026-07-08 | TWD 19,65 | %0,00 | TWD 19,75 | TWD 19,75 | TWD 19,55 | 241,16K |
| 2026-07-07 | TWD 19,65 | +%0,26 | TWD 19,60 | TWD 19,65 | TWD 19,50 | 360,26K |
| 2026-07-06 | TWD 19,60 | +%0,51 | TWD 19,50 | TWD 19,70 | TWD 19,50 | 406,05K |
| 2026-07-03 | TWD 19,50 | +%1,04 | TWD 19,15 | TWD 19,50 | TWD 19,15 | 464,00K |
| 2026-07-02 | TWD 19,30 | -%0,26 | TWD 19,35 | TWD 19,55 | TWD 19,20 | 319,36K |
| 2026-07-01 | TWD 19,35 | +%1,04 | TWD 19,20 | TWD 19,40 | TWD 19,05 | 376,66K |
| 2026-06-30 | TWD 19,15 | %0,00 | TWD 19,15 | TWD 19,20 | TWD 19,00 | 311,57K |
| 2026-06-29 | TWD 19,15 | +%1,06 | TWD 19,00 | TWD 19,25 | TWD 18,95 | 258,16K |
| 2026-06-26 | TWD 18,95 | -%1,56 | TWD 19,25 | TWD 19,25 | TWD 18,95 | 818,45K |
| 2026-06-25 | TWD 19,25 | +%0,26 | TWD 19,30 | TWD 19,50 | TWD 19,25 | 220,29K |
| 2026-06-24 | TWD 19,20 | -%0,26 | TWD 19,20 | TWD 19,30 | TWD 19,05 | 605,16K |
| 2026-06-23 | TWD 19,25 | -%0,77 | TWD 19,35 | TWD 19,40 | TWD 19,10 | 508,06K |
| 2026-06-22 | TWD 19,40 | -%2,27 | TWD 19,90 | TWD 19,90 | TWD 19,25 | 980,23K |
| 2026-06-18 | TWD 19,85 | -%0,75 | TWD 20,25 | TWD 21,00 | TWD 19,80 | 1,51M |
| 2026-06-17 | TWD 20,00 | -%1,23 | TWD 20,10 | TWD 20,25 | TWD 19,90 | 598,57K |
| 2026-06-16 | TWD 20,25 | +%3,32 | TWD 19,60 | TWD 20,25 | TWD 19,60 | 967,23K |
| 2026-06-15 | TWD 19,60 | -%0,76 | TWD 19,90 | TWD 19,90 | TWD 19,45 | 812,30K |
| 2026-06-12 | TWD 19,75 | +%2,07 | TWD 19,35 | TWD 19,80 | TWD 19,10 | 986,02K |
| 2026-06-11 | TWD 19,35 | -%1,02 | TWD 19,55 | TWD 19,55 | TWD 19,10 | 1,03M |
| 2026-06-10 | TWD 19,55 | +%3,71 | TWD 18,80 | TWD 19,75 | TWD 18,75 | 2,24M |
| 2026-06-09 | TWD 18,85 | -%2,33 | TWD 18,80 | TWD 19,20 | TWD 18,70 | 907,03K |
| 2026-06-08 | TWD 19,30 | -%1,03 | TWD 19,35 | TWD 19,65 | TWD 19,05 | 859,43K |
| 2026-06-05 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,60 | TWD 19,35 | 475,10K |
| 2026-06-04 | TWD 19,50 | -%0,26 | TWD 19,50 | TWD 19,55 | TWD 19,25 | 559,91K |
| 2026-06-03 | TWD 19,55 | +%2,36 | TWD 19,25 | TWD 19,55 | TWD 19,15 | 566,65K |
| 2026-06-02 | TWD 19,10 | %0,00 | TWD 19,05 | TWD 19,20 | TWD 18,95 | 613,02K |
| 2026-06-01 | TWD 19,10 | +%2,41 | TWD 18,65 | TWD 19,15 | TWD 18,55 | 940,44K |
| 2026-05-29 | TWD 18,65 | +%0,54 | TWD 18,50 | TWD 18,75 | TWD 18,50 | 513,90K |
| 2026-05-28 | TWD 18,55 | -%0,27 | TWD 18,60 | TWD 18,65 | TWD 18,45 | 494,66K |
| 2026-05-27 | TWD 18,60 | -%0,80 | TWD 18,70 | TWD 18,70 | TWD 18,50 | 481,36K |